東京精密(7729)の株価時系列情報
東京精密(7729)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,320 | 3,350 | 3,290 | 3,330 | 84,800 |
| 2003/12/29 | 3,200 | 3,260 | 3,190 | 3,250 | 61,400 |
| 2003/12/26 | 3,180 | 3,200 | 3,150 | 3,180 | 41,000 |
| 2003/12/25 | 3,110 | 3,180 | 3,110 | 3,170 | 85,700 |
| 2003/12/24 | 3,170 | 3,200 | 3,130 | 3,140 | 69,300 |
| 2003/12/22 | 3,140 | 3,170 | 3,120 | 3,150 | 65,600 |
| 2003/12/19 | 3,160 | 3,170 | 3,110 | 3,130 | 87,800 |
| 2003/12/18 | 3,080 | 3,160 | 3,060 | 3,090 | 93,600 |
| 2003/12/17 | 3,260 | 3,260 | 3,110 | 3,130 | 108,800 |
| 2003/12/16 | 3,230 | 3,260 | 3,210 | 3,210 | 92,100 |
| 2003/12/15 | 3,320 | 3,340 | 3,280 | 3,330 | 90,400 |
| 2003/12/12 | 3,280 | 3,310 | 3,180 | 3,230 | 281,500 |
| 2003/12/11 | 3,240 | 3,290 | 3,190 | 3,220 | 179,900 |
| 2003/12/10 | 3,280 | 3,300 | 3,220 | 3,250 | 85,000 |
| 2003/12/09 | 3,370 | 3,400 | 3,250 | 3,380 | 65,100 |
| 2003/12/08 | 3,360 | 3,380 | 3,330 | 3,340 | 49,300 |
| 2003/12/05 | 3,510 | 3,530 | 3,460 | 3,480 | 119,800 |
| 2003/12/04 | 3,520 | 3,530 | 3,480 | 3,530 | 52,500 |
| 2003/12/03 | 3,450 | 3,540 | 3,430 | 3,540 | 64,900 |
| 2003/12/02 | 3,480 | 3,530 | 3,420 | 3,510 | 139,800 |
| 2003/12/01 | 3,250 | 3,440 | 3,200 | 3,430 | 91,700 |
| 2003/11/28 | 3,310 | 3,360 | 3,300 | 3,330 | 64,600 |
| 2003/11/27 | 3,350 | 3,400 | 3,310 | 3,360 | 88,200 |
| 2003/11/26 | 3,280 | 3,410 | 3,280 | 3,390 | 143,400 |
| 2003/11/25 | 3,310 | 3,320 | 3,250 | 3,260 | 84,500 |
| 2003/11/21 | 3,220 | 3,280 | 3,210 | 3,230 | 50,900 |
| 2003/11/20 | 3,270 | 3,300 | 3,180 | 3,280 | 101,800 |
| 2003/11/19 | 3,280 | 3,280 | 3,200 | 3,220 | 197,600 |
| 2003/11/18 | 3,250 | 3,360 | 3,220 | 3,350 | 101,000 |
| 2003/11/17 | 3,300 | 3,370 | 3,210 | 3,260 | 150,100 |
| 2003/11/14 | 3,460 | 3,520 | 3,360 | 3,390 | 77,800 |
| 2003/11/13 | 3,550 | 3,580 | 3,500 | 3,510 | 104,400 |
| 2003/11/12 | 3,360 | 3,510 | 3,350 | 3,470 | 153,200 |
| 2003/11/11 | 3,450 | 3,500 | 3,360 | 3,390 | 176,000 |
| 2003/11/10 | 3,560 | 3,610 | 3,490 | 3,580 | 190,000 |
| 2003/11/07 | 3,550 | 3,600 | 3,480 | 3,530 | 146,100 |
| 2003/11/06 | 3,600 | 3,640 | 3,390 | 3,450 | 227,900 |
| 2003/11/05 | 3,610 | 3,610 | 3,510 | 3,600 | 114,500 |
| 2003/11/04 | 3,590 | 3,620 | 3,500 | 3,600 | 291,500 |
| 2003/10/31 | 3,490 | 3,520 | 3,390 | 3,440 | 88,100 |
| 2003/10/30 | 3,500 | 3,520 | 3,460 | 3,470 | 89,500 |
| 2003/10/29 | 3,490 | 3,520 | 3,420 | 3,460 | 281,900 |
| 2003/10/28 | 3,320 | 3,400 | 3,310 | 3,360 | 93,800 |
| 2003/10/27 | 3,320 | 3,360 | 3,270 | 3,330 | 79,800 |
| 2003/10/24 | 3,300 | 3,400 | 3,260 | 3,290 | 151,300 |
| 2003/10/23 | 3,300 | 3,330 | 3,200 | 3,260 | 220,600 |
| 2003/10/22 | 3,560 | 3,560 | 3,430 | 3,430 | 141,800 |
| 2003/10/21 | 3,650 | 3,670 | 3,490 | 3,540 | 244,400 |
| 2003/10/20 | 3,590 | 3,630 | 3,540 | 3,600 | 148,400 |
| 2003/10/17 | 3,600 | 3,620 | 3,500 | 3,590 | 232,700 |
| 2003/10/16 | 3,500 | 3,580 | 3,470 | 3,560 | 137,600 |
| 2003/10/15 | 3,590 | 3,600 | 3,520 | 3,540 | 194,100 |
| 2003/10/14 | 3,490 | 3,570 | 3,420 | 3,510 | 203,200 |
| 2003/10/10 | 3,290 | 3,400 | 3,280 | 3,390 | 135,400 |
| 2003/10/09 | 3,240 | 3,260 | 3,220 | 3,240 | 139,800 |
| 2003/10/08 | 3,410 | 3,410 | 3,230 | 3,250 | 164,800 |
| 2003/10/07 | 3,430 | 3,460 | 3,370 | 3,410 | 151,000 |
| 2003/10/06 | 3,460 | 3,530 | 3,460 | 3,460 | 118,000 |
| 2003/10/03 | 3,430 | 3,450 | 3,380 | 3,420 | 85,500 |
| 2003/10/02 | 3,480 | 3,480 | 3,360 | 3,380 | 85,100 |
| 2003/10/01 | 3,370 | 3,380 | 3,310 | 3,330 | 66,700 |
| 2003/09/30 | 3,390 | 3,440 | 3,360 | 3,390 | 143,100 |
| 2003/09/29 | 3,390 | 3,390 | 3,340 | 3,370 | 91,800 |
| 2003/09/26 | 3,200 | 3,360 | 3,200 | 3,340 | 113,300 |
| 2003/09/25 | 3,250 | 3,310 | 3,210 | 3,250 | 191,100 |
| 2003/09/24 | 3,450 | 3,500 | 3,300 | 3,320 | 195,900 |
| 2003/09/22 | 3,470 | 3,520 | 3,340 | 3,430 | 262,000 |
| 2003/09/19 | 3,640 | 3,650 | 3,580 | 3,620 | 209,100 |
| 2003/09/18 | 3,580 | 3,690 | 3,570 | 3,620 | 383,000 |
| 2003/09/17 | 3,820 | 3,830 | 3,730 | 3,730 | 161,300 |
| 2003/09/16 | 3,850 | 3,870 | 3,710 | 3,730 | 123,200 |
| 2003/09/12 | 3,820 | 3,820 | 3,690 | 3,770 | 167,500 |
| 2003/09/11 | 3,760 | 3,770 | 3,690 | 3,720 | 174,400 |
| 2003/09/10 | 3,800 | 3,890 | 3,790 | 3,880 | 124,700 |
| 2003/09/09 | 3,810 | 3,900 | 3,790 | 3,860 | 187,500 |
| 2003/09/08 | 3,590 | 3,740 | 3,590 | 3,680 | 96,300 |
| 2003/09/05 | 3,760 | 3,790 | 3,600 | 3,690 | 173,700 |
| 2003/09/04 | 3,770 | 3,810 | 3,680 | 3,680 | 226,800 |
| 2003/09/03 | 3,980 | 3,980 | 3,750 | 3,840 | 289,700 |
| 2003/09/02 | 3,990 | 3,990 | 3,820 | 3,920 | 362,900 |
| 2003/09/01 | 3,780 | 3,960 | 3,740 | 3,960 | 578,100 |
| 2003/08/29 | 3,580 | 3,750 | 3,570 | 3,720 | 617,900 |
| 2003/08/28 | 3,520 | 3,590 | 3,510 | 3,540 | 213,200 |
| 2003/08/27 | 3,550 | 3,560 | 3,500 | 3,510 | 116,600 |
| 2003/08/26 | 3,510 | 3,560 | 3,440 | 3,560 | 167,700 |
| 2003/08/25 | 3,400 | 3,520 | 3,400 | 3,510 | 171,100 |
| 2003/08/22 | 3,450 | 3,460 | 3,370 | 3,390 | 100,100 |
| 2003/08/21 | 3,400 | 3,450 | 3,390 | 3,440 | 116,900 |
| 2003/08/20 | 3,470 | 3,470 | 3,370 | 3,460 | 110,800 |
| 2003/08/19 | 3,500 | 3,530 | 3,440 | 3,460 | 193,100 |
| 2003/08/18 | 3,390 | 3,430 | 3,360 | 3,410 | 86,600 |
| 2003/08/15 | 3,360 | 3,400 | 3,260 | 3,350 | 152,300 |
| 2003/08/14 | 3,240 | 3,340 | 3,180 | 3,330 | 172,400 |
| 2003/08/13 | 3,220 | 3,250 | 3,190 | 3,230 | 81,000 |
| 2003/08/12 | 3,170 | 3,230 | 3,150 | 3,170 | 87,400 |
| 2003/08/11 | 3,000 | 3,120 | 3,000 | 3,110 | 61,600 |
| 2003/08/08 | 2,985 | 3,090 | 2,985 | 3,030 | 129,000 |
| 2003/08/07 | 3,070 | 3,090 | 2,955 | 2,965 | 192,100 |
| 2003/08/06 | 3,030 | 3,130 | 3,020 | 3,120 | 110,800 |
| 2003/08/05 | 3,200 | 3,200 | 3,110 | 3,130 | 126,500 |
| 2003/08/04 | 3,290 | 3,290 | 3,200 | 3,220 | 132,500 |
| 2003/08/01 | 3,360 | 3,380 | 3,290 | 3,340 | 81,400 |
| 2003/07/31 | 3,320 | 3,340 | 3,240 | 3,270 | 130,900 |
| 2003/07/30 | 3,400 | 3,420 | 3,340 | 3,370 | 90,800 |
| 2003/07/29 | 3,450 | 3,460 | 3,400 | 3,440 | 89,700 |
| 2003/07/28 | 3,470 | 3,480 | 3,400 | 3,420 | 106,600 |
| 2003/07/25 | 3,370 | 3,410 | 3,350 | 3,350 | 58,300 |
| 2003/07/24 | 3,470 | 3,490 | 3,400 | 3,420 | 96,800 |
| 2003/07/23 | 3,470 | 3,480 | 3,430 | 3,460 | 112,300 |
| 2003/07/22 | 3,310 | 3,410 | 3,270 | 3,390 | 100,100 |
| 2003/07/18 | 3,190 | 3,420 | 3,180 | 3,350 | 206,600 |
| 2003/07/17 | 3,390 | 3,440 | 3,240 | 3,260 | 262,600 |
| 2003/07/16 | 3,570 | 3,650 | 3,430 | 3,590 | 382,500 |
| 2003/07/15 | 3,540 | 3,580 | 3,430 | 3,470 | 450,900 |
| 2003/07/14 | 3,270 | 3,380 | 3,250 | 3,310 | 195,600 |
| 2003/07/11 | 3,250 | 3,300 | 3,170 | 3,220 | 309,800 |
| 2003/07/10 | 3,410 | 3,500 | 3,400 | 3,400 | 302,600 |
| 2003/07/09 | 3,720 | 3,770 | 3,460 | 3,610 | 359,600 |
| 2003/07/08 | 3,500 | 3,790 | 3,390 | 3,670 | 948,600 |
| 2003/07/07 | 3,110 | 3,320 | 3,070 | 3,290 | 411,400 |
| 2003/07/04 | 2,905 | 3,020 | 2,905 | 3,010 | 161,100 |
| 2003/07/03 | 3,170 | 3,220 | 2,900 | 2,925 | 421,300 |
| 2003/07/02 | 2,945 | 3,100 | 2,910 | 3,010 | 600,600 |
| 2003/07/01 | 2,750 | 2,835 | 2,715 | 2,825 | 274,700 |
| 2003/06/30 | 2,700 | 3,090 | 2,655 | 2,710 | 500,700 |
| 2003/06/27 | 2,580 | 2,710 | 2,575 | 2,690 | 340,400 |
| 2003/06/26 | 2,515 | 2,560 | 2,510 | 2,530 | 68,900 |
| 2003/06/25 | 2,510 | 2,535 | 2,470 | 2,515 | 63,400 |
| 2003/06/24 | 2,545 | 2,560 | 2,490 | 2,490 | 89,900 |
| 2003/06/23 | 2,540 | 2,575 | 2,535 | 2,565 | 75,000 |
| 2003/06/20 | 2,500 | 2,540 | 2,500 | 2,530 | 68,600 |
| 2003/06/19 | 2,560 | 2,580 | 2,515 | 2,535 | 72,500 |
| 2003/06/18 | 2,560 | 2,580 | 2,530 | 2,560 | 96,300 |
| 2003/06/17 | 2,520 | 2,550 | 2,510 | 2,515 | 123,700 |
| 2003/06/16 | 2,460 | 2,485 | 2,460 | 2,470 | 44,800 |
| 2003/06/13 | 2,490 | 2,555 | 2,480 | 2,510 | 170,800 |
| 2003/06/12 | 2,560 | 2,595 | 2,510 | 2,510 | 151,500 |
| 2003/06/11 | 2,595 | 2,630 | 2,585 | 2,585 | 142,900 |
| 2003/06/10 | 2,530 | 2,575 | 2,530 | 2,570 | 97,000 |
| 2003/06/09 | 2,600 | 2,630 | 2,575 | 2,610 | 183,400 |
| 2003/06/06 | 2,605 | 2,630 | 2,580 | 2,625 | 118,600 |
| 2003/06/05 | 2,610 | 2,620 | 2,575 | 2,600 | 183,900 |
| 2003/06/04 | 2,590 | 2,635 | 2,570 | 2,575 | 143,400 |
| 2003/06/03 | 2,600 | 2,630 | 2,545 | 2,585 | 139,600 |
| 2003/06/02 | 2,605 | 2,645 | 2,590 | 2,620 | 260,800 |
| 2003/05/30 | 2,470 | 2,550 | 2,470 | 2,525 | 251,000 |
| 2003/05/29 | 2,425 | 2,480 | 2,395 | 2,470 | 235,100 |
| 2003/05/28 | 2,380 | 2,435 | 2,375 | 2,400 | 281,300 |
| 2003/05/27 | 2,365 | 2,370 | 2,300 | 2,300 | 108,000 |
| 2003/05/26 | 2,390 | 2,395 | 2,360 | 2,360 | 116,500 |
| 2003/05/23 | 2,280 | 2,380 | 2,270 | 2,370 | 190,000 |
| 2003/05/22 | 2,225 | 2,285 | 2,225 | 2,260 | 224,300 |
| 2003/05/21 | 2,335 | 2,340 | 2,255 | 2,260 | 249,700 |
| 2003/05/20 | 2,340 | 2,475 | 2,325 | 2,345 | 451,000 |
| 2003/05/19 | 2,375 | 2,385 | 2,330 | 2,380 | 138,800 |
| 2003/05/16 | 2,360 | 2,440 | 2,345 | 2,425 | 306,000 |
| 2003/05/15 | 2,360 | 2,360 | 2,305 | 2,330 | 136,000 |
| 2003/05/14 | 2,315 | 2,360 | 2,310 | 2,360 | 165,500 |
| 2003/05/13 | 2,350 | 2,380 | 2,280 | 2,300 | 206,700 |
| 2003/05/12 | 2,250 | 2,320 | 2,240 | 2,300 | 336,100 |
| 2003/05/09 | 2,190 | 2,220 | 2,175 | 2,210 | 173,900 |
| 2003/05/08 | 2,175 | 2,240 | 2,165 | 2,190 | 228,000 |
| 2003/05/07 | 2,230 | 2,245 | 2,175 | 2,180 | 340,300 |
| 2003/05/06 | 2,160 | 2,225 | 2,150 | 2,190 | 183,300 |
| 2003/05/02 | 2,120 | 2,120 | 2,070 | 2,085 | 80,500 |
| 2003/05/01 | 2,040 | 2,135 | 2,040 | 2,110 | 131,300 |
| 2003/04/30 | 2,060 | 2,085 | 2,050 | 2,055 | 49,700 |
| 2003/04/28 | 2,050 | 2,070 | 2,010 | 2,020 | 63,100 |
| 2003/04/25 | 2,080 | 2,080 | 2,000 | 2,075 | 127,000 |
| 2003/04/24 | 2,060 | 2,120 | 2,060 | 2,095 | 170,000 |
| 2003/04/23 | 2,055 | 2,075 | 2,030 | 2,045 | 69,700 |
| 2003/04/22 | 2,090 | 2,090 | 2,030 | 2,040 | 65,900 |
| 2003/04/21 | 2,135 | 2,135 | 2,080 | 2,085 | 81,500 |
| 2003/04/18 | 2,100 | 2,140 | 2,080 | 2,095 | 91,900 |
| 2003/04/17 | 2,085 | 2,085 | 2,030 | 2,060 | 95,300 |
| 2003/04/16 | 2,095 | 2,130 | 2,080 | 2,085 | 141,100 |
| 2003/04/15 | 2,005 | 2,060 | 2,000 | 2,025 | 100,800 |
| 2003/04/14 | 2,060 | 2,065 | 1,961 | 1,975 | 140,900 |
| 2003/04/11 | 2,090 | 2,100 | 2,050 | 2,050 | 80,100 |
| 2003/04/10 | 2,135 | 2,140 | 2,080 | 2,095 | 88,900 |
| 2003/04/09 | 2,135 | 2,170 | 2,105 | 2,140 | 121,200 |
| 2003/04/08 | 2,145 | 2,145 | 2,120 | 2,135 | 81,200 |
| 2003/04/07 | 2,165 | 2,165 | 2,125 | 2,155 | 134,500 |
| 2003/04/04 | 2,060 | 2,115 | 2,060 | 2,085 | 124,900 |
| 2003/04/03 | 2,200 | 2,200 | 2,090 | 2,095 | 174,400 |
| 2003/04/02 | 2,070 | 2,120 | 2,055 | 2,120 | 160,300 |
| 2003/04/01 | 2,080 | 2,110 | 2,045 | 2,065 | 342,500 |
| 2003/03/31 | 2,150 | 2,150 | 2,080 | 2,100 | 98,800 |
| 2003/03/28 | 2,230 | 2,260 | 2,170 | 2,180 | 149,900 |
| 2003/03/27 | 2,325 | 2,325 | 2,270 | 2,270 | 72,100 |
| 2003/03/26 | 2,305 | 2,370 | 2,305 | 2,325 | 59,700 |
| 2003/03/25 | 2,320 | 2,370 | 2,290 | 2,300 | 271,800 |
| 2003/03/24 | 2,440 | 2,440 | 2,350 | 2,360 | 140,400 |
| 2003/03/20 | 2,270 | 2,325 | 2,270 | 2,320 | 131,300 |
| 2003/03/19 | 2,250 | 2,260 | 2,200 | 2,245 | 93,500 |
| 2003/03/18 | 2,250 | 2,300 | 2,230 | 2,250 | 215,800 |
| 2003/03/17 | 2,270 | 2,270 | 2,130 | 2,130 | 113,600 |
| 2003/03/14 | 2,205 | 2,290 | 2,205 | 2,230 | 507,800 |
| 2003/03/13 | 2,200 | 2,200 | 2,140 | 2,175 | 83,900 |
| 2003/03/12 | 2,140 | 2,160 | 2,065 | 2,125 | 284,200 |
| 2003/03/11 | 2,150 | 2,185 | 2,100 | 2,130 | 154,100 |
| 2003/03/10 | 2,235 | 2,250 | 2,170 | 2,215 | 183,200 |
| 2003/03/07 | 2,360 | 2,415 | 2,300 | 2,315 | 229,400 |
| 2003/03/06 | 2,495 | 2,520 | 2,430 | 2,430 | 121,000 |
| 2003/03/05 | 2,495 | 2,520 | 2,490 | 2,490 | 162,800 |
| 2003/03/04 | 2,565 | 2,570 | 2,495 | 2,525 | 209,500 |
| 2003/03/03 | 2,610 | 2,620 | 2,575 | 2,595 | 109,700 |
| 2003/02/28 | 2,670 | 2,680 | 2,635 | 2,650 | 54,100 |
| 2003/02/27 | 2,605 | 2,650 | 2,595 | 2,650 | 80,900 |
| 2003/02/26 | 2,585 | 2,620 | 2,585 | 2,595 | 57,800 |
| 2003/02/25 | 2,590 | 2,615 | 2,580 | 2,585 | 70,100 |
| 2003/02/24 | 2,590 | 2,645 | 2,590 | 2,625 | 79,700 |
| 2003/02/21 | 2,700 | 2,715 | 2,630 | 2,630 | 107,400 |
| 2003/02/20 | 2,745 | 2,745 | 2,700 | 2,710 | 88,900 |
| 2003/02/19 | 2,855 | 2,860 | 2,710 | 2,740 | 103,200 |
| 2003/02/18 | 2,825 | 2,855 | 2,810 | 2,820 | 85,200 |
| 2003/02/17 | 2,805 | 2,835 | 2,785 | 2,795 | 52,700 |
| 2003/02/14 | 2,715 | 2,780 | 2,705 | 2,755 | 79,500 |
| 2003/02/13 | 2,770 | 2,780 | 2,745 | 2,755 | 39,400 |
| 2003/02/12 | 2,730 | 2,785 | 2,730 | 2,785 | 46,600 |
| 2003/02/10 | 2,735 | 2,755 | 2,725 | 2,735 | 39,100 |
| 2003/02/07 | 2,765 | 2,795 | 2,750 | 2,755 | 18,100 |
| 2003/02/06 | 2,855 | 2,855 | 2,750 | 2,805 | 47,100 |
| 2003/02/05 | 2,765 | 2,900 | 2,750 | 2,855 | 93,900 |
| 2003/02/04 | 2,790 | 2,805 | 2,770 | 2,785 | 40,800 |
| 2003/02/03 | 2,700 | 2,800 | 2,670 | 2,800 | 67,300 |
| 2003/01/31 | 2,680 | 2,730 | 2,670 | 2,730 | 99,700 |
| 2003/01/30 | 2,735 | 2,770 | 2,680 | 2,710 | 53,500 |
| 2003/01/29 | 2,750 | 2,795 | 2,730 | 2,750 | 244,900 |
| 2003/01/28 | 2,890 | 2,890 | 2,820 | 2,825 | 89,800 |
| 2003/01/27 | 2,870 | 2,910 | 2,840 | 2,890 | 101,300 |
| 2003/01/24 | 2,900 | 2,950 | 2,885 | 2,925 | 178,800 |
| 2003/01/23 | 2,800 | 2,895 | 2,765 | 2,890 | 248,400 |
| 2003/01/22 | 2,770 | 2,790 | 2,745 | 2,790 | 104,800 |
| 2003/01/21 | 2,750 | 2,800 | 2,730 | 2,770 | 89,700 |
| 2003/01/20 | 2,770 | 2,825 | 2,740 | 2,755 | 125,100 |
| 2003/01/17 | 2,855 | 2,875 | 2,815 | 2,850 | 157,700 |
| 2003/01/16 | 2,790 | 2,930 | 2,750 | 2,895 | 234,300 |
| 2003/01/15 | 2,740 | 2,830 | 2,720 | 2,805 | 246,500 |
| 2003/01/14 | 2,610 | 2,715 | 2,600 | 2,710 | 129,700 |
| 2003/01/10 | 2,680 | 2,710 | 2,625 | 2,640 | 69,700 |
| 2003/01/09 | 2,590 | 2,660 | 2,590 | 2,660 | 62,100 |
| 2003/01/08 | 2,650 | 2,710 | 2,650 | 2,670 | 95,200 |
| 2003/01/07 | 2,730 | 2,765 | 2,710 | 2,750 | 76,000 |
| 2003/01/06 | 2,755 | 2,780 | 2,645 | 2,700 | 24,900 |